AORT: Artivion Inc.

As of Wednesday, October 29th, 2025

$ 44.99

-0.27 -0.60%

Open: 45.42
High: 45.83
Low: 44.70
Volume: 513,381
Previous Close on Tuesday, October 28th, 2025

$ 45.26

+0.52 +1.16%

Open: 44.79
High: 45.79
Low: 44.42
Volume: 487,983

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-29 45.42 45.83 44.70 44.99 513,381 -0.27 -0.60
2025-10-28 44.79 45.79 44.42 45.26 487,983 +0.52 +1.16
2025-10-27 43.67 45.00 43.25 44.74 454,532 +1.34 +3.09
2025-10-24 43.64 43.91 43.08 43.40 352,134 0.00 0.00
2025-10-23 43.34 43.48 42.59 43.40 252,625 -0.07 -0.16
2025-10-22 42.22 43.51 41.98 43.47 341,050 +1.17 +2.77
2025-10-21 42.41 42.62 42.00 42.30 210,439 -0.31 -0.73
2025-10-20 42.46 42.78 42.07 42.61 232,970 +0.53 +1.26
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 45.83
On 2025-10-29		 42.59
On 2025-10-23		 1.52 3.50 43.48
On 2025-10-23		 43.48
On 2025-10-23		 0.00 44.36
10D 45.83
On 2025-10-29		 41.22
On 2025-10-17		 3.46 8.33 42.42
On 2025-10-16		 41.22
On 2025-10-17		 -2.82 43.38
20D 45.83
On 2025-10-29		 39.30
On 2025-10-08		 3.88 9.44 41.59
On 2025-10-03		 39.30
On 2025-10-08		 -5.51 42.07
WTD 45.83
On 2025-10-29		 43.25
On 2025-10-27		 1.59 3.66 45.00
On 2025-10-27		 45.00
On 2025-10-27		 0.00 45.00
MTD 45.83
On 2025-10-29		 38.95
On 2025-10-01		 2.65 6.26 42.10
On 2025-10-01		 39.30
On 2025-10-08		 -6.65 42.02
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.28 +4.49 +1.45 3,473,949
KO

The Coca-Cola Company

68.35 -1.81 -2.58 19,708,247
PFE

Pfizer Inc.

24.29 -0.21 -0.86 64,815,418
VZ

Verizon Communications Inc.

40.21 +0.89 +2.26 53,537,296
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,632.00 -74.37 -0.16 681,863,288
DJTA

Dow Jones Transportation Average

15,587.68 +30.26 +0.19 131,893,432
SPX

S&P 500 Index

6,890.59 -0.30 0.00
OEX

S&P 100 Index

3,481.00 +11.25 +0.32
NDX

NASDAQ 100 Index

26,119.85 +107.69 +0.41
NYA

NYSE Composite Index

21,525.93 -163.62 -0.75
XAX

NYSE AMEX Composite Index

7,100.71 +46.63 +0.66
RUI

RUSSELL 1000 Index

3,757.80 -2.54 -0.07
RUT

Russell 2000 Index

2,484.81 -21.85 -0.87
RUA

Russell 3000 Index

3,907.82 -4.01 -0.10
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 +0.13 +0.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.25 +1.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.93 +0.38 +1.94
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,155.32 +50.94 +0.42
 
Recent
Ticker Last Chg %Chg Volume
AORT

Artivion Inc.

44.99 -0.27 -0.60 513,381